Clover Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.99	1.01	0.95	0.96	0.96	-4.50%	85,474
Jun 1, 2026	0.93	1.00	0.93	1.00	1.00	10.50%	68,883
May 29, 2026	0.95	1.00	0.91	0.91	0.91	-3.72%	40,146
May 28, 2026	0.90	0.95	0.88	0.94	0.94	4.44%	11,980
May 27, 2026	0.86	0.90	0.85	0.90	0.90	7.14%	80,291
May 26, 2026	0.88	0.88	0.84	0.84	0.84	0.60%	15,821
May 25, 2026	0.84	0.88	0.80	0.84	0.84	-3.47%	57,817
May 22, 2026	0.86	0.87	0.85	0.87	0.87	-2.81%	35,916
May 21, 2026	0.90	0.90	0.87	0.89	0.89	1.71%	80,816
May 20, 2026	0.87	0.88	0.84	0.88	0.88	0.57%	96,642
May 19, 2026	0.92	0.92	0.87	0.87	0.87	-4.40%	118,865
May 18, 2026	0.91	0.93	0.91	0.91	0.91	-3.19%	24,089
May 15, 2026	0.96	0.96	0.93	0.94	0.94	-0.53%	10,428
May 14, 2026	0.97	0.97	0.93	0.95	0.95	-2.07%	29,079
May 13, 2026	0.95	0.97	0.94	0.97	0.97	1.58%	99,316
May 12, 2026	0.95	0.95	0.93	0.95	0.95	-0.26%	308,795
May 11, 2026	0.96	0.98	0.95	0.95	0.95	-1.30%	43,369
May 8, 2026	0.95	0.97	0.93	0.97	0.97	-	136,322
May 7, 2026	0.95	0.97	0.93	0.97	0.97	1.58%	28,235
May 6, 2026	0.96	0.96	0.94	0.95	0.95	-1.04%	31,085
May 5, 2026	0.97	0.97	0.95	0.96	0.96	-1.03%	24,829
May 4, 2026	0.97	1.00	0.95	0.97	0.97	-	113,498
May 1, 2026	0.97	0.99	0.97	0.97	0.97	-0.51%	29,340
Apr 30, 2026	0.98	0.98	0.95	0.98	0.98	1.04%	93,746
Apr 29, 2026	0.96	0.99	0.96	0.97	0.97	1.05%	7,007
Apr 28, 2026	1.00	1.02	0.95	0.96	0.96	-4.50%	46,891
Apr 27, 2026	1.04	1.04	1.00	1.00	1.00	-3.85%	45,461
Apr 24, 2026	1.04	1.05	1.00	1.04	1.04	4.00%	59,355
Apr 23, 2026	1.00	1.03	0.97	1.00	1.00	-	245,947
Apr 22, 2026	0.97	1.00	0.97	1.00	1.00	3.09%	75,324
Apr 21, 2026	0.97	0.98	0.96	0.97	0.97	-	30,027
Apr 20, 2026	0.99	0.99	0.96	0.97	0.97	-1.52%	27,892
Apr 17, 2026	0.96	0.99	0.96	0.99	0.99	4.23%	56,594
Apr 16, 2026	0.94	0.96	0.93	0.95	0.95	0.53%	63,137
Apr 15, 2026	0.98	0.98	0.92	0.94	0.94	-1.57%	143,481
Apr 14, 2026	1.01	1.01	0.95	0.97	0.96	-2.53%	293,846
Apr 13, 2026	1.00	1.00	0.97	0.99	0.98	-1.00%	18,672
Apr 10, 2026	1.00	1.00	0.95	1.00	0.99	-1.96%	437,792
Apr 9, 2026	1.06	1.08	1.00	1.02	1.01	-2.39%	123,869
Apr 8, 2026	1.10	1.12	1.03	1.05	1.03	-3.69%	106,892
Apr 7, 2026	1.05	1.10	1.05	1.09	1.07	3.83%	467,341
Apr 2, 2026	1.09	1.09	1.01	1.05	1.03	-1.42%	95,785
Apr 1, 2026	1.00	1.17	1.00	1.06	1.05	6.00%	413,246
Mar 31, 2026	0.89	1.00	0.88	1.00	0.99	13.64%	445,306
Mar 30, 2026	0.86	0.88	0.86	0.88	0.87	2.92%	94,854
Mar 27, 2026	0.87	0.87	0.86	0.86	0.85	-2.29%	68,350
Mar 26, 2026	0.94	0.94	0.88	0.88	0.87	-6.91%	113,903
Mar 25, 2026	0.90	1.00	0.90	0.94	0.93	6.21%	156,098
Mar 24, 2026	0.79	0.90	0.79	0.89	0.88	18.79%	541,916
Mar 23, 2026	0.75	0.75	0.74	0.75	0.74	-3.25%	45,740